Sakthi Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	17.51	18.19	17.49	17.51	17.51	-2.61%	13,663
Sep 30, 2026	18.58	18.58	17.92	17.98	17.98	-0.99%	5,372
Sep 29, 2026	18.90	18.90	17.83	18.16	18.16	-2.42%	7,202
Sep 28, 2026	19.45	19.81	18.32	18.61	18.61	-2.10%	32,256
Sep 25, 2026	17.99	19.82	17.99	19.01	19.01	5.67%	29,085
Sep 24, 2026	17.55	18.40	17.55	17.99	17.99	-1.85%	3,750
Sep 23, 2026	18.73	18.93	18.16	18.33	18.33	0.05%	19,082
Sep 22, 2026	17.55	18.75	17.55	18.32	18.32	0.38%	4,476
Sep 21, 2026	18.37	18.50	18.20	18.25	18.25	-0.44%	20,550
Sep 18, 2026	18.13	18.87	18.10	18.33	18.33	-0.92%	6,301
Sep 17, 2026	20.70	20.70	18.50	18.50	18.50	-0.43%	4,026
Sep 16, 2026	18.81	18.85	18.18	18.58	18.58	-2.06%	12,478
Sep 15, 2026	20.28	20.28	18.91	18.97	18.97	-3.66%	6,397
Sep 11, 2026	19.14	21.20	18.78	19.69	19.69	1.92%	12,828
Sep 10, 2026	19.32	20.15	19.30	19.32	19.32	-1.13%	5,881
Sep 9, 2026	20.07	20.07	19.10	19.54	19.54	-1.56%	8,932
Sep 8, 2026	19.78	20.15	19.50	19.85	19.85	-0.75%	9,038
Sep 7, 2026	19.70	20.84	19.70	20.00	20.00	1.47%	17,036
Sep 4, 2026	20.42	20.42	19.61	19.71	19.71	-3.48%	6,589
Sep 3, 2026	20.65	20.94	20.30	20.42	20.42	0.99%	4,594
Sep 2, 2026	20.20	20.89	20.12	20.22	20.22	-1.22%	15,452
Sep 1, 2026	20.85	21.25	20.41	20.47	20.47	-3.72%	25,679
Aug 31, 2026	21.03	21.95	20.31	21.26	21.26	2.56%	40,399
Aug 28, 2026	19.35	21.05	19.35	20.73	20.73	5.02%	28,645
Aug 27, 2026	21.17	21.17	19.64	19.74	19.74	-4.82%	24,674
Aug 26, 2026	21.91	21.91	20.61	20.74	20.74	-4.29%	23,138
Aug 25, 2026	21.99	22.60	21.00	21.67	21.67	-3.09%	54,911
Aug 24, 2026	21.50	23.27	21.50	22.36	22.36	5.97%	154,906
Aug 21, 2026	22.05	22.29	20.73	21.10	21.10	-3.34%	111,703
Aug 20, 2026	19.99	22.00	19.99	21.83	21.83	10.92%	187,439
Aug 19, 2026	18.60	20.95	18.43	19.68	19.68	6.26%	110,756
Aug 18, 2026	17.94	18.69	17.75	18.52	18.52	5.11%	20,215
Aug 17, 2026	18.19	18.19	16.80	17.62	17.62	2.62%	33,142
Aug 14, 2026	17.25	17.65	16.50	17.17	17.17	-0.64%	7,125
Aug 13, 2026	16.93	17.80	16.93	17.28	17.28	2.13%	6,101
Aug 12, 2026	17.00	17.20	16.90	16.92	16.92	-1.11%	4,252
Aug 11, 2026	17.11	17.50	17.10	17.11	17.11	-2.78%	9,148
Aug 10, 2026	17.01	17.87	17.01	17.60	17.60	1.79%	18,448
Aug 7, 2026	17.25	17.50	17.21	17.29	17.29	-0.92%	18,189
Aug 6, 2026	17.60	17.62	17.15	17.45	17.45	-0.85%	5,110
Aug 5, 2026	17.98	17.98	17.55	17.60	17.60	-1.12%	13,945
Aug 4, 2026	17.66	18.00	17.23	17.80	17.80	2.83%	7,900
Aug 3, 2026	18.00	18.00	17.11	17.31	17.31	3.10%	9,292
Jul 31, 2026	16.50	17.10	16.50	16.79	16.79	-0.94%	4,503
Jul 30, 2026	16.75	16.99	16.60	16.95	16.95	0.95%	1,423
Jul 29, 2026	16.86	17.00	16.75	16.79	16.79	0.30%	2,329
Jul 28, 2026	17.34	17.40	16.73	16.74	16.74	-3.29%	20,881
Jul 27, 2026	20.40	20.40	17.15	17.31	17.31	0.29%	1,551
Jul 24, 2026	16.80	17.29	16.80	17.26	17.26	0.23%	3,678
Jul 23, 2026	17.00	17.22	16.97	17.22	17.22	1.00%	5,986